Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flaherty & Crumrine Preferred Income Fund
(NY:
PFD
)
10.37
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2004
5.910
5.934
5.889
5.934
13,200
+0.05(+0.77%)
Jun 29, 2004
5.959
5.994
5.889
5.889
46,202
-0.10(-1.74%)
Jun 28, 2004
6.116
6.116
5.959
5.994
35,010
-0.12(-1.94%)
Jun 25, 2004
6.081
6.129
6.074
6.112
76,048
+0.05(+0.75%)
Jun 24, 2004
6.116
6.129
6.039
6.067
53,664
-0.01(-0.23%)
Jun 23, 2004
6.011
6.133
5.952
6.081
62,273
+0.09(+1.45%)
Jun 22, 2004
6.126
6.129
5.994
5.994
32,715
-0.13(-2.16%)
Jun 21, 2004
6.133
6.147
6.021
6.126
63,421
-0.02(-0.40%)
Jun 18, 2004
6.028
6.150
5.966
6.150
55,099
+0.12(+2.02%)
Jun 17, 2004
6.028
6.133
6.011
6.028
64,856
-0.07(-1.20%)
Jun 16, 2004
6.185
6.199
6.102
6.102
33,576
-0.03(-0.51%)
Jun 15, 2004
6.150
6.161
6.116
6.133
21,236
+0.00(+0.06%)
Jun 14, 2004
6.133
6.178
6.098
6.129
72,030
+0.03(+0.51%)
Jun 10, 2004
5.976
6.098
5.948
6.098
48,211
+0.09(+1.45%)
Jun 09, 2004
5.980
6.011
5.962
6.011
36,445
+0.02(+0.35%)
Jun 08, 2004
6.032
6.032
5.959
5.990
23,244
+0.01(+0.12%)
Jun 07, 2004
6.039
6.039
5.962
5.983
52,803
-0.03(-0.46%)
Jun 04, 2004
6.056
6.056
5.948
6.011
73,178
-0.02(-0.35%)
Jun 03, 2004
5.931
6.150
5.899
6.032
134,304
+0.10(+1.64%)
Jun 02, 2004
6.133
6.161
5.934
5.934
60,838
-0.18(-3.02%)
Jun 01, 2004
6.116
6.234
6.046
6.119
108,763
-0.02(-0.34%)
May 28, 2004
6.046
6.140
5.980
6.140
58,542
+0.08(+1.38%)
May 27, 2004
6.063
6.074
5.994
6.056
59,977
+0.05(+0.87%)
May 26, 2004
5.973
6.004
5.955
6.004
62,273
+0.08(+1.35%)
May 25, 2004
5.990
5.994
5.861
5.924
109,911
-0.06(-0.93%)
May 24, 2004
5.778
5.990
5.778
5.980
156,114
+0.25(+4.32%)
May 21, 2004
5.680
5.732
5.663
5.732
36,445
+0.03(+0.61%)
May 20, 2004
5.687
5.715
5.680
5.697
44,768
+0.03(+0.62%)
May 19, 2004
5.575
5.694
5.575
5.663
59,977
+0.01(+0.18%)
May 18, 2004
5.572
5.652
5.513
5.652
63,421
+0.09(+1.63%)
May 17, 2004
5.551
5.572
5.488
5.561
102,162
+0.05(+0.82%)
May 14, 2004
5.488
5.554
5.471
5.516
57,107
+0.06(+1.15%)
May 13, 2004
5.349
5.471
5.321
5.453
88,962
+0.14(+2.62%)
May 12, 2004
5.331
5.363
5.234
5.314
126,555
+0.06(+1.13%)
May 11, 2004
5.147
5.331
5.147
5.255
122,825
+0.05(+0.87%)
May 10, 2004
5.366
5.366
5.175
5.210
296,731
-0.20(-3.67%)
May 07, 2004
5.715
5.715
5.401
5.408
107,328
-0.30(-5.31%)
May 06, 2004
5.697
5.715
5.669
5.711
68,873
+0.05(+0.86%)
May 05, 2004
5.558
5.739
5.551
5.663
82,648
+0.07(+1.25%)
May 04, 2004
5.680
5.680
5.575
5.593
66,865
-0.11(-2.01%)
May 03, 2004
5.683
5.732
5.683
5.708
72,317
+0.09(+1.68%)
Apr 30, 2004
5.680
5.736
5.603
5.614
73,752
+0.02(+0.37%)
Apr 29, 2004
5.523
5.711
5.523
5.593
106,754
+0.08(+1.39%)
Apr 28, 2004
5.429
5.516
5.401
5.516
104,745
+0.10(+1.93%)
Apr 27, 2004
5.436
5.488
5.384
5.412
181,367
-0.02(-0.45%)
Apr 26, 2004
5.575
5.575
5.394
5.436
176,776
-0.18(-3.23%)
Apr 23, 2004
5.582
5.628
5.488
5.617
230,727
-0.03(-0.49%)
Apr 22, 2004
5.865
5.865
5.527
5.645
246,798
-0.22(-3.74%)
Apr 21, 2004
5.917
5.920
5.732
5.865
68,299
-0.10(-1.75%)
Apr 20, 2004
5.903
5.987
5.893
5.969
84,944
+0.05(+0.82%)
Apr 19, 2004
5.924
5.941
5.882
5.920
57,968
+0.06(+0.95%)
Apr 16, 2004
5.732
5.868
5.732
5.865
158,409
+0.15(+2.56%)
Apr 15, 2004
5.819
5.868
5.645
5.718
272,912
-0.13(-2.20%)
Apr 14, 2004
5.872
5.913
5.840
5.847
140,043
-0.08(-1.35%)
Apr 13, 2004
6.116
6.116
5.854
5.927
214,656
-0.19(-3.13%)
Apr 12, 2004
6.039
6.119
6.028
6.119
152,096
+0.13(+2.09%)
Apr 08, 2004
6.014
6.098
5.917
5.994
94,701
-0.02(-0.29%)
Apr 07, 2004
6.063
6.095
5.980
6.011
125,120
-0.09(-1.43%)
Apr 06, 2004
5.854
6.116
5.680
6.098
400,329
+0.24(+4.04%)
Apr 05, 2004
6.708
6.708
5.826
5.861
733,793
-0.80(-12.03%)
Apr 02, 2004
6.830
6.830
6.638
6.663
100,154
-0.20(-2.94%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.